Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.980 | 6.010 | 5.950 | 5.950 | 76,225 | -0.07(-1.16%) |
May 29, 2014 | 5.970 | 6.020 | 5.910 | 6.020 | 49,780 | +0.05(+0.84%) |
May 28, 2014 | 6.050 | 6.050 | 5.930 | 5.970 | 46,243 | -0.05(-0.83%) |
May 27, 2014 | 6.100 | 6.100 | 6.000 | 6.020 | 49,299 | -0.04(-0.66%) |
May 26, 2014 | 6.020 | 6.090 | 6.020 | 6.060 | 29,501 | +0.02(+0.33%) |
May 23, 2014 | 5.980 | 6.040 | 5.980 | 6.040 | 38,822 | -0.02(-0.33%) |
May 22, 2014 | 5.870 | 6.130 | 5.850 | 6.060 | 166,190 | +0.13(+2.19%) |
May 21, 2014 | 5.950 | 6.030 | 5.870 | 5.930 | 95,718 | -0.01(-0.17%) |
May 20, 2014 | 6.200 | 6.200 | 5.920 | 5.940 | 245,014 | -0.22(-3.57%) |
May 16, 2014 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | +0.10(+1.65%) |
May 15, 2014 | 6.080 | 6.130 | 6.030 | 6.060 | 65,945 | -0.07(-1.14%) |
May 14, 2014 | 6.210 | 6.280 | 6.060 | 6.130 | 130,091 | -0.02(-0.33%) |
May 13, 2014 | 6.210 | 6.270 | 6.130 | 6.150 | 218,664 | +0.02(+0.33%) |
May 12, 2014 | 6.130 | 6.255 | 6.120 | 6.130 | 146,785 | +0.03(+0.49%) |
May 09, 2014 | 6.080 | 6.300 | 6.080 | 6.100 | 352,350 | +0.02(+0.33%) |
May 08, 2014 | 6.210 | 6.490 | 6.060 | 6.080 | 176,998 | -0.36(-5.59%) |
May 07, 2014 | 6.440 | 6.500 | 6.410 | 6.440 | 33,969 | +0.01(+0.16%) |
May 06, 2014 | 6.490 | 6.490 | 6.390 | 6.430 | 49,407 | -0.04(-0.62%) |
May 05, 2014 | 6.530 | 6.540 | 6.440 | 6.470 | 76,963 | -0.10(-1.52%) |
May 02, 2014 | 6.500 | 6.570 | 6.440 | 6.570 | 145,817 | +0.11(+1.70%) |
May 01, 2014 | 6.430 | 6.490 | 6.380 | 6.460 | 51,388 | +0.04(+0.62%) |
Apr 30, 2014 | 6.330 | 6.430 | 6.250 | 6.420 | 154,383 | +0.11(+1.74%) |
Apr 29, 2014 | 6.380 | 6.380 | 6.230 | 6.310 | 148,550 | -0.10(-1.56%) |
Apr 28, 2014 | 6.430 | 6.430 | 6.350 | 6.410 | 37,891 | -0.03(-0.47%) |
Apr 25, 2014 | 6.380 | 6.490 | 6.310 | 6.440 | 93,555 | +0.03(+0.47%) |
Apr 24, 2014 | 6.380 | 6.440 | 6.210 | 6.410 | 402,116 | +0.05(+0.79%) |
Apr 23, 2014 | 6.560 | 6.560 | 6.260 | 6.360 | 323,787 | -0.18(-2.75%) |
Apr 22, 2014 | 6.620 | 6.640 | 6.490 | 6.540 | 93,054 | -0.10(-1.51%) |
Apr 21, 2014 | 6.610 | 6.670 | 6.570 | 6.640 | 109,578 | +0.04(+0.61%) |
Apr 17, 2014 | 6.600 | 6.600 | 6.600 | 0 | -0.11(-1.64%) | |
Apr 16, 2014 | 6.830 | 6.830 | 6.660 | 6.710 | 244,221 | -0.08(-1.18%) |
Apr 15, 2014 | 6.730 | 6.810 | 6.700 | 6.790 | 73,145 | +0.04(+0.59%) |
Apr 14, 2014 | 6.780 | 6.950 | 6.660 | 6.750 | 312,703 | -0.05(-0.74%) |
Apr 11, 2014 | 7.140 | 7.140 | 6.760 | 6.800 | 206,943 | -0.34(-4.76%) |
Apr 10, 2014 | 7.130 | 7.240 | 7.100 | 7.140 | 156,243 | -0.03(-0.42%) |
Apr 09, 2014 | 7.220 | 7.250 | 6.630 | 7.170 | 261,417 | -0.08(-1.10%) |
Apr 08, 2014 | 7.410 | 7.480 | 7.140 | 7.250 | 94,088 | -0.19(-2.55%) |
Apr 07, 2014 | 7.510 | 7.530 | 7.380 | 7.440 | 664,534 | -0.11(-1.46%) |
Apr 04, 2014 | 7.500 | 7.600 | 7.470 | 7.550 | 851,783 | +0.02(+0.27%) |
Apr 03, 2014 | 7.440 | 7.550 | 7.350 | 7.530 | 1,213,407 | +0.09(+1.21%) |
Apr 02, 2014 | 7.480 | 7.500 | 7.390 | 7.440 | 289,925 | -0.01(-0.13%) |
Apr 01, 2014 | 7.460 | 7.550 | 7.450 | 7.450 | 148,405 | -0.10(-1.32%) |
Mar 31, 2014 | 7.440 | 7.580 | 7.440 | 7.550 | 69,897 | +0.10(+1.34%) |
Mar 28, 2014 | 7.370 | 7.480 | 7.370 | 7.450 | 35,558 | +0.08(+1.09%) |
Mar 27, 2014 | 7.550 | 7.560 | 7.340 | 7.370 | 39,959 | -0.16(-2.12%) |
Mar 26, 2014 | 7.400 | 7.570 | 7.400 | 7.530 | 103,381 | +0.09(+1.21%) |
Mar 25, 2014 | 7.480 | 7.540 | 7.380 | 7.440 | 57,539 | -0.07(-0.93%) |
Mar 24, 2014 | 7.320 | 7.560 | 7.320 | 7.510 | 77,107 | +0.19(+2.60%) |
Mar 21, 2014 | 7.360 | 7.400 | 7.270 | 7.320 | 113,587 | -0.05(-0.68%) |
Mar 20, 2014 | 7.250 | 7.450 | 7.250 | 7.370 | 1,020,344 | +0.07(+0.96%) |
Mar 19, 2014 | 7.250 | 7.350 | 7.250 | 7.300 | 66,992 | +0.03(+0.41%) |
Mar 18, 2014 | 7.140 | 7.290 | 7.140 | 7.270 | 343,845 | +0.13(+1.82%) |
Mar 17, 2014 | 7.150 | 7.320 | 7.140 | 7.140 | 186,496 | -0.06(-0.83%) |
Mar 14, 2014 | 6.910 | 7.240 | 6.910 | 7.200 | 458,554 | +0.24(+3.45%) |
Mar 13, 2014 | 7.190 | 7.240 | 6.950 | 6.960 | 211,943 | -0.03(-0.43%) |
Mar 12, 2014 | 7.160 | 7.180 | 6.940 | 6.990 | 137,309 | -0.20(-2.78%) |
Mar 11, 2014 | 7.320 | 7.320 | 7.190 | 7.190 | 62,000 | -0.09(-1.24%) |
Mar 10, 2014 | 7.350 | 7.350 | 7.220 | 7.280 | 35,796 | -0.04(-0.55%) |
Mar 07, 2014 | 7.300 | 7.420 | 7.250 | 7.320 | 68,905 | +0.05(+0.69%) |
Mar 06, 2014 | 7.250 | 7.310 | 7.180 | 7.270 | 56,294 | +0.04(+0.55%) |
Mar 05, 2014 | 7.240 | 7.310 | 7.190 | 7.230 | 60,031 | -0.05(-0.69%) |
Mar 04, 2014 | 7.150 | 7.290 | 7.120 | 7.280 | 180,203 | +0.18(+2.54%) |
Mar 03, 2014 | 7.200 | 7.250 | 7.050 | 7.100 | 66,031 | -0.15(-2.07%) |
Feb 28, 2014 | 7.230 | 7.250 | 7.200 | 7.250 | 37,440 | +0.06(+0.83%) |
Feb 27, 2014 | 7.190 | 7.240 | 7.170 | 7.190 | 39,708 | -0.03(-0.42%) |
Feb 26, 2014 | 7.190 | 7.240 | 7.150 | 7.220 | 159,622 | +0.00(+0.00%) |
Feb 25, 2014 | 7.230 | 7.230 | 7.170 | 7.220 | 47,190 | -0.03(-0.41%) |
Feb 24, 2014 | 7.240 | 7.250 | 7.140 | 7.250 | 68,550 | +0.01(+0.14%) |
Feb 21, 2014 | 7.220 | 7.250 | 7.120 | 7.240 | 46,404 | +0.01(+0.14%) |
Feb 20, 2014 | 7.210 | 7.240 | 7.080 | 7.230 | 77,272 | +0.03(+0.42%) |
Feb 19, 2014 | 7.110 | 7.245 | 7.110 | 7.200 | 122,954 | +0.07(+0.98%) |
Feb 18, 2014 | 6.990 | 7.220 | 6.990 | 7.130 | 102,212 | +0.18(+2.59%) |
Feb 14, 2014 | 6.950 | 6.950 | 6.950 | 0 | +0.01(+0.14%) | |
Feb 13, 2014 | 6.950 | 7.110 | 6.780 | 6.940 | 162,714 | +0.01(+0.14%) |
Feb 12, 2014 | 7.000 | 7.120 | 6.910 | 6.930 | 324,410 | -0.11(-1.56%) |
Feb 11, 2014 | 7.070 | 7.150 | 7.000 | 7.040 | 278,593 | -0.05(-0.71%) |
Feb 10, 2014 | 7.200 | 7.240 | 7.080 | 7.090 | 47,982 | -0.14(-1.94%) |
Feb 07, 2014 | 7.240 | 7.250 | 7.180 | 7.230 | 45,103 | +0.02(+0.28%) |
Feb 06, 2014 | 7.080 | 7.210 | 7.080 | 7.210 | 207,867 | +0.11(+1.55%) |
Feb 05, 2014 | 6.940 | 7.230 | 6.910 | 7.100 | 456,281 | +0.13(+1.87%) |
Feb 04, 2014 | 6.900 | 6.980 | 6.850 | 6.970 | 1,101,414 | +0.06(+0.87%) |
Feb 03, 2014 | 6.850 | 7.000 | 6.850 | 6.910 | 80,961 | +0.05(+0.73%) |
Jan 31, 2014 | 6.830 | 6.900 | 6.700 | 6.860 | 231,200 | +0.06(+0.88%) |
Jan 30, 2014 | 6.730 | 6.880 | 6.730 | 6.800 | 25,900 | +0.04(+0.59%) |
Jan 29, 2014 | 6.700 | 6.780 | 6.640 | 6.760 | 57,011 | +0.02(+0.30%) |
Jan 28, 2014 | 6.640 | 6.740 | 6.540 | 6.740 | 53,153 | +0.06(+0.90%) |
Jan 27, 2014 | 6.620 | 6.720 | 6.520 | 6.680 | 82,855 | -0.04(-0.60%) |
Jan 24, 2014 | 6.790 | 6.790 | 6.650 | 6.720 | 66,557 | -0.13(-1.90%) |
Jan 23, 2014 | 6.780 | 6.940 | 6.750 | 6.850 | 57,203 | -0.09(-1.30%) |
Jan 22, 2014 | 6.880 | 6.950 | 6.620 | 6.940 | 69,899 | +0.03(+0.43%) |
Jan 21, 2014 | 6.650 | 6.950 | 6.570 | 6.910 | 106,099 | +0.23(+3.44%) |
Jan 20, 2014 | 6.730 | 6.750 | 6.570 | 6.680 | 58,718 | -0.01(-0.15%) |
Jan 17, 2014 | 6.510 | 6.750 | 6.470 | 6.690 | 64,418 | +0.19(+2.92%) |
Jan 16, 2014 | 6.400 | 6.540 | 6.400 | 6.500 | 33,367 | -0.01(-0.15%) |
Jan 15, 2014 | 6.530 | 6.530 | 6.395 | 6.510 | 38,179 | -0.02(-0.31%) |
Jan 14, 2014 | 6.410 | 6.530 | 6.410 | 6.530 | 21,294 | +0.09(+1.40%) |
Jan 13, 2014 | 6.510 | 6.540 | 6.340 | 6.440 | 35,968 | -0.11(-1.68%) |
Jan 10, 2014 | 6.360 | 6.570 | 6.340 | 6.550 | 49,258 | +0.19(+2.99%) |
Jan 09, 2014 | 6.450 | 6.450 | 6.130 | 6.360 | 98,261 | -0.08(-1.24%) |
Jan 08, 2014 | 6.610 | 6.670 | 6.420 | 6.440 | 69,723 | -0.19(-2.87%) |
Jan 07, 2014 | 6.660 | 6.700 | 6.560 | 6.630 | 73,681 | -0.03(-0.45%) |
Jan 06, 2014 | 6.780 | 6.820 | 6.620 | 6.660 | 51,278 | -0.14(-2.06%) |
Jan 03, 2014 | 6.860 | 6.880 | 6.730 | 6.800 | 28,599 | -0.05(-0.73%) |
Jan 02, 2014 | 6.880 | 6.900 | 6.845 | 6.850 | 25,935 | -0.03(-0.44%) |
Dec 31, 2013 | 6.880 | 6.880 | 6.880 | 0 | +0.07(+1.03%) | |
Dec 30, 2013 | 6.820 | 6.830 | 6.780 | 6.810 | 18,509 | -0.03(-0.44%) |
Dec 27, 2013 | 6.810 | 6.850 | 6.750 | 6.840 | 22,526 | +0.04(+0.59%) |
Dec 24, 2013 | 6.800 | 6.800 | 6.800 | 0 | +0.01(+0.15%) | |
Dec 23, 2013 | 6.840 | 6.840 | 6.590 | 6.790 | 47,983 | -0.05(-0.73%) |
Dec 20, 2013 | 6.830 | 6.900 | 6.710 | 6.840 | 106,482 | +0.01(+0.15%) |
Dec 19, 2013 | 6.600 | 6.870 | 6.600 | 6.830 | 94,504 | +0.20(+3.02%) |
Dec 18, 2013 | 6.600 | 6.660 | 6.590 | 6.630 | 342,687 | -0.01(-0.15%) |
Dec 17, 2013 | 6.560 | 6.650 | 6.530 | 6.640 | 42,444 | -0.01(-0.15%) |
Dec 16, 2013 | 6.450 | 6.690 | 6.450 | 6.650 | 73,034 | +0.21(+3.26%) |
Dec 13, 2013 | 6.400 | 6.600 | 6.370 | 6.440 | 75,225 | -0.03(-0.46%) |
Dec 12, 2013 | 6.400 | 6.480 | 6.380 | 6.470 | 32,557 | +0.03(+0.47%) |
Dec 11, 2013 | 6.410 | 6.440 | 6.400 | 6.440 | 30,853 | +0.01(+0.16%) |
Dec 10, 2013 | 6.410 | 6.460 | 6.390 | 6.430 | 47,397 | +0.00(+0.00%) |
Dec 09, 2013 | 6.400 | 6.460 | 6.330 | 6.430 | 47,020 | -0.01(-0.16%) |
Dec 06, 2013 | 6.400 | 6.440 | 6.380 | 6.440 | 63,763 | +0.01(+0.16%) |
Dec 05, 2013 | 6.400 | 6.470 | 6.370 | 6.430 | 55,605 | -0.04(-0.62%) |
Dec 04, 2013 | 6.480 | 6.490 | 6.410 | 6.470 | 34,548 | -0.01(-0.15%) |
Dec 03, 2013 | 6.440 | 6.480 | 6.430 | 6.480 | 31,369 | +0.03(+0.47%) |
Dec 02, 2013 | 6.400 | 6.450 | 6.320 | 6.450 | 92,022 | +0.06(+0.94%) |
Nov 29, 2013 | 6.350 | 6.480 | 6.350 | 6.390 | 89,558 | -0.01(-0.16%) |
Nov 28, 2013 | 6.250 | 6.460 | 6.250 | 6.400 | 262,142 | +0.15(+2.40%) |
Nov 27, 2013 | 5.950 | 6.250 | 5.950 | 6.250 | 177,154 | +0.30(+5.04%) |
Nov 26, 2013 | 5.950 | 5.980 | 5.910 | 5.950 | 216,025 | -0.01(-0.17%) |
Nov 25, 2013 | 5.990 | 5.990 | 5.940 | 5.960 | 66,271 | +0.01(+0.17%) |
Nov 22, 2013 | 5.960 | 5.970 | 5.920 | 5.950 | 46,006 | +0.00(+0.00%) |
Nov 21, 2013 | 5.980 | 5.980 | 5.900 | 5.950 | 26,467 | -0.03(-0.50%) |
Nov 20, 2013 | 5.950 | 6.000 | 5.910 | 5.980 | 33,897 | +0.01(+0.17%) |
Nov 19, 2013 | 5.940 | 6.000 | 5.925 | 5.970 | 65,810 | +0.01(+0.17%) |
Nov 18, 2013 | 5.900 | 6.020 | 5.890 | 5.960 | 104,577 | +0.05(+0.85%) |
Nov 15, 2013 | 5.940 | 5.960 | 5.870 | 5.910 | 139,582 | -0.04(-0.67%) |
Nov 14, 2013 | 5.950 | 6.010 | 5.910 | 5.950 | 55,470 | +0.01(+0.17%) |
Nov 13, 2013 | 5.870 | 5.980 | 5.800 | 5.940 | 626,683 | +0.08(+1.37%) |
Nov 12, 2013 | 5.940 | 5.980 | 5.720 | 5.860 | 107,305 | -0.09(-1.51%) |
Nov 11, 2013 | 6.080 | 6.100 | 5.910 | 5.950 | 124,834 | -0.08(-1.33%) |
Nov 08, 2013 | 5.900 | 6.070 | 5.860 | 6.030 | 423,316 | +0.12(+2.03%) |
Nov 07, 2013 | 5.870 | 6.040 | 5.600 | 5.910 | 370,670 | +0.09(+1.55%) |
Nov 06, 2013 | 5.940 | 5.950 | 5.770 | 5.820 | 48,272 | -0.15(-2.51%) |
Nov 05, 2013 | 6.010 | 6.040 | 5.900 | 5.970 | 61,436 | -0.05(-0.83%) |
Nov 04, 2013 | 5.970 | 6.020 | 5.860 | 6.020 | 59,357 | +0.07(+1.18%) |
Nov 01, 2013 | 5.800 | 5.980 | 5.800 | 5.950 | 57,339 | +0.11(+1.88%) |
Oct 31, 2013 | 5.650 | 5.880 | 5.630 | 5.840 | 82,757 | +0.21(+3.73%) |
Oct 30, 2013 | 5.680 | 5.700 | 5.600 | 5.630 | 21,370 | -0.05(-0.88%) |
Oct 29, 2013 | 5.700 | 5.710 | 5.670 | 5.680 | 12,138 | +0.00(+0.00%) |
Oct 28, 2013 | 5.700 | 5.720 | 5.650 | 5.680 | 19,100 | -0.02(-0.35%) |
Oct 25, 2013 | 5.670 | 5.700 | 5.610 | 5.700 | 17,214 | +0.01(+0.18%) |
Oct 24, 2013 | 5.720 | 5.730 | 5.640 | 5.690 | 54,970 | +0.00(+0.00%) |
Oct 23, 2013 | 5.680 | 5.820 | 5.680 | 5.690 | 32,621 | +0.03(+0.53%) |
Oct 22, 2013 | 5.690 | 5.780 | 5.640 | 5.660 | 20,482 | -0.02(-0.35%) |
Oct 21, 2013 | 5.610 | 5.790 | 5.580 | 5.680 | 83,585 | +0.04(+0.71%) |
Oct 18, 2013 | 5.610 | 5.650 | 5.560 | 5.640 | 16,576 | +0.04(+0.71%) |
Oct 17, 2013 | 5.640 | 5.640 | 5.540 | 5.600 | 14,166 | +0.00(+0.00%) |
Oct 16, 2013 | 5.520 | 5.650 | 5.520 | 5.600 | 22,861 | +0.06(+1.08%) |
Oct 15, 2013 | 5.470 | 5.565 | 5.410 | 5.540 | 117,167 | +0.06(+1.09%) |
Oct 11, 2013 | 5.480 | 5.480 | 5.480 | 0 | -0.06(-1.08%) | |
Oct 10, 2013 | 5.510 | 5.590 | 5.490 | 5.540 | 39,022 | +0.08(+1.47%) |
Oct 09, 2013 | 5.660 | 5.660 | 5.460 | 5.460 | 68,384 | -0.23(-4.04%) |
Oct 08, 2013 | 5.670 | 5.700 | 5.630 | 5.690 | 23,906 | -0.01(-0.18%) |
Oct 07, 2013 | 5.790 | 5.790 | 5.630 | 5.700 | 36,649 | -0.08(-1.38%) |
Oct 04, 2013 | 5.800 | 5.850 | 5.690 | 5.780 | 31,526 | -0.06(-1.03%) |
Oct 03, 2013 | 5.840 | 5.880 | 5.750 | 5.840 | 25,159 | -0.04(-0.68%) |
Oct 02, 2013 | 5.910 | 5.950 | 5.680 | 5.880 | 88,545 | -0.12(-2.00%) |
Oct 01, 2013 | 5.980 | 6.020 | 5.950 | 6.000 | 23,826 | +0.01(+0.17%) |
Sep 30, 2013 | 5.890 | 6.010 | 5.890 | 5.990 | 61,645 | -0.03(-0.50%) |
Sep 27, 2013 | 5.970 | 6.050 | 5.950 | 6.020 | 37,031 | +0.06(+1.01%) |
Sep 26, 2013 | 5.950 | 6.010 | 5.950 | 5.960 | 19,754 | +0.00(+0.00%) |
Sep 25, 2013 | 5.940 | 6.060 | 5.900 | 5.960 | 18,798 | -0.04(-0.67%) |
Sep 24, 2013 | 5.950 | 6.070 | 5.880 | 6.000 | 28,807 | -0.02(-0.33%) |
Sep 23, 2013 | 6.020 | 6.080 | 5.960 | 6.020 | 24,944 | -0.04(-0.66%) |
Sep 20, 2013 | 5.970 | 6.070 | 5.970 | 6.060 | 56,473 | +0.01(+0.17%) |
Sep 19, 2013 | 5.980 | 6.060 | 5.940 | 6.050 | 107,165 | +0.10(+1.68%) |
Sep 18, 2013 | 5.900 | 5.960 | 5.800 | 5.950 | 30,400 | +0.01(+0.17%) |
Sep 17, 2013 | 5.870 | 5.960 | 5.870 | 5.940 | 38,397 | +0.07(+1.19%) |
Sep 16, 2013 | 5.700 | 5.890 | 5.650 | 5.870 | 96,601 | +0.09(+1.56%) |
Sep 13, 2013 | 5.640 | 5.800 | 5.640 | 5.780 | 65,908 | +0.11(+1.94%) |
Sep 12, 2013 | 5.800 | 5.830 | 5.630 | 5.670 | 28,550 | -0.10(-1.73%) |
Sep 11, 2013 | 5.760 | 5.840 | 5.730 | 5.770 | 48,235 | -0.02(-0.35%) |
Sep 10, 2013 | 5.670 | 5.810 | 5.550 | 5.790 | 33,224 | +0.09(+1.58%) |
Sep 09, 2013 | 5.540 | 5.780 | 5.510 | 5.700 | 44,266 | +0.19(+3.45%) |
Sep 06, 2013 | 5.640 | 5.640 | 5.490 | 5.510 | 49,610 | -0.14(-2.48%) |
Sep 05, 2013 | 5.470 | 5.670 | 5.430 | 5.650 | 89,066 | +0.18(+3.29%) |
Sep 04, 2013 | 5.470 | 5.530 | 5.080 | 5.470 | 123,484 | -0.04(-0.73%) |
Sep 03, 2013 | 5.710 | 5.720 | 5.470 | 5.510 | 48,419 | -0.18(-3.16%) |
Aug 30, 2013 | 5.690 | 5.690 | 5.690 | 0 | +0.03(+0.53%) | |
Aug 29, 2013 | 5.650 | 5.700 | 5.610 | 5.660 | 39,615 | +0.02(+0.35%) |
Aug 28, 2013 | 5.700 | 5.720 | 5.620 | 5.640 | 20,623 | -0.11(-1.91%) |
Aug 27, 2013 | 5.750 | 5.920 | 5.730 | 5.750 | 45,255 | -0.06(-1.03%) |
Aug 26, 2013 | 5.790 | 5.910 | 5.760 | 5.810 | 13,675 | +0.02(+0.35%) |
Aug 23, 2013 | 5.800 | 6.000 | 5.700 | 5.790 | 39,733 | -0.03(-0.52%) |
Aug 22, 2013 | 5.720 | 5.840 | 5.620 | 5.820 | 64,473 | +0.08(+1.39%) |
Aug 21, 2013 | 5.780 | 5.780 | 5.660 | 5.740 | 26,258 | -0.01(-0.17%) |
Aug 20, 2013 | 5.790 | 5.840 | 5.710 | 5.750 | 26,023 | -0.12(-2.04%) |
Aug 19, 2013 | 5.780 | 6.000 | 5.730 | 5.870 | 99,285 | +0.09(+1.56%) |
Aug 16, 2013 | 5.790 | 5.820 | 5.750 | 5.780 | 21,566 | -0.06(-1.03%) |
Aug 15, 2013 | 5.720 | 5.870 | 5.720 | 5.840 | 47,388 | +0.14(+2.46%) |
Aug 14, 2013 | 5.680 | 5.720 | 5.590 | 5.700 | 78,014 | -0.02(-0.35%) |
Aug 13, 2013 | 5.750 | 5.750 | 5.670 | 5.720 | 42,382 | -0.04(-0.69%) |
Aug 12, 2013 | 5.750 | 5.800 | 5.720 | 5.760 | 48,941 | +0.02(+0.35%) |
Aug 09, 2013 | 5.850 | 5.850 | 5.710 | 5.740 | 109,153 | -0.11(-1.88%) |
Aug 08, 2013 | 5.840 | 5.890 | 5.800 | 5.850 | 195,046 | +0.07(+1.21%) |
Aug 07, 2013 | 5.800 | 5.830 | 5.740 | 5.780 | 55,714 | -0.02(-0.34%) |
Aug 06, 2013 | 5.780 | 5.850 | 5.765 | 5.800 | 68,645 | +0.00(+0.00%) |
Aug 02, 2013 | 5.800 | 5.800 | 5.800 | 0 | +0.01(+0.17%) | |
Aug 01, 2013 | 5.850 | 5.850 | 5.730 | 5.790 | 46,917 | -0.07(-1.19%) |
Jul 31, 2013 | 5.770 | 5.890 | 5.760 | 5.860 | 76,556 | +0.06(+1.03%) |
Jul 30, 2013 | 5.780 | 5.820 | 5.710 | 5.800 | 72,964 | +0.01(+0.17%) |
Jul 29, 2013 | 5.800 | 5.870 | 5.790 | 5.790 | 60,332 | +0.00(+0.00%) |
Jul 26, 2013 | 5.800 | 5.870 | 5.790 | 5.790 | 38,065 | -0.04(-0.69%) |
Jul 25, 2013 | 5.850 | 5.940 | 5.800 | 5.830 | 81,348 | -0.03(-0.51%) |
Jul 24, 2013 | 5.800 | 5.970 | 5.800 | 5.860 | 167,342 | +0.09(+1.56%) |
Jul 23, 2013 | 5.810 | 5.860 | 5.700 | 5.770 | 121,997 | -0.14(-2.37%) |
Jul 22, 2013 | 5.960 | 6.030 | 5.900 | 5.910 | 28,301 | -0.12(-1.99%) |
Jul 19, 2013 | 6.030 | 6.080 | 5.960 | 6.030 | 93,927 | -0.02(-0.33%) |
Jul 18, 2013 | 6.020 | 6.080 | 5.990 | 6.050 | 62,212 | +0.05(+0.83%) |
Jul 17, 2013 | 6.020 | 6.070 | 5.990 | 6.000 | 296,718 | +0.02(+0.33%) |
Jul 16, 2013 | 6.020 | 6.020 | 5.940 | 5.980 | 81,758 | -0.04(-0.66%) |
Jul 15, 2013 | 5.920 | 6.070 | 5.670 | 6.020 | 84,760 | +0.09(+1.52%) |
Jul 12, 2013 | 6.010 | 6.100 | 5.930 | 5.930 | 42,755 | -0.05(-0.84%) |
Jul 11, 2013 | 6.010 | 6.110 | 5.930 | 5.980 | 111,194 | -0.03(-0.50%) |
Jul 10, 2013 | 5.990 | 6.100 | 5.980 | 6.010 | 69,110 | +0.01(+0.17%) |
Jul 09, 2013 | 5.880 | 6.000 | 5.880 | 6.000 | 72,941 | +0.12(+2.04%) |
Jul 08, 2013 | 5.910 | 5.970 | 5.850 | 5.880 | 62,413 | -0.05(-0.84%) |
Jul 05, 2013 | 5.920 | 5.970 | 5.900 | 5.930 | 126,425 | +0.00(+0.00%) |
Jul 04, 2013 | 5.850 | 5.940 | 5.840 | 5.930 | 81,892 | +0.15(+2.60%) |
Jul 03, 2013 | 5.750 | 5.890 | 5.730 | 5.780 | 68,832 | +0.02(+0.35%) |
Jul 02, 2013 | 5.760 | 5.830 | 5.670 | 5.760 | 209,666 | -0.04(-0.69%) |
Jun 28, 2013 | 5.800 | 5.800 | 5.800 | 0 | +0.12(+2.11%) | |
Jun 27, 2013 | 5.730 | 5.750 | 5.640 | 5.680 | 55,909 | -0.08(-1.39%) |
Jun 26, 2013 | 5.800 | 5.800 | 5.690 | 5.760 | 35,201 | -0.01(-0.17%) |
Jun 25, 2013 | 5.670 | 5.800 | 5.600 | 5.770 | 155,374 | +0.17(+3.04%) |
Jun 24, 2013 | 5.540 | 5.640 | 5.540 | 5.600 | 29,719 | -0.06(-1.06%) |
Jun 21, 2013 | 5.460 | 5.660 | 5.460 | 5.660 | 124,537 | +0.13(+2.35%) |
Jun 20, 2013 | 5.450 | 5.540 | 5.350 | 5.530 | 76,623 | -0.05(-0.90%) |
Jun 19, 2013 | 5.580 | 5.640 | 5.510 | 5.580 | 62,525 | -0.05(-0.89%) |
Jun 18, 2013 | 5.600 | 5.660 | 5.550 | 5.630 | 77,411 | +0.02(+0.36%) |
Jun 17, 2013 | 5.380 | 5.700 | 5.350 | 5.610 | 775,081 | +0.22(+4.08%) |
Jun 14, 2013 | 5.380 | 5.420 | 5.280 | 5.390 | 49,412 | +0.01(+0.19%) |
Jun 13, 2013 | 5.150 | 5.430 | 5.150 | 5.380 | 117,945 | +0.19(+3.66%) |
Jun 12, 2013 | 5.300 | 5.360 | 5.180 | 5.190 | 46,473 | -0.13(-2.44%) |
Jun 11, 2013 | 5.340 | 5.430 | 5.260 | 5.320 | 131,699 | -0.06(-1.12%) |
Jun 10, 2013 | 5.250 | 5.380 | 5.180 | 5.380 | 335,372 | +0.16(+3.07%) |
Jun 07, 2013 | 5.200 | 5.320 | 5.190 | 5.220 | 240,188 | -0.03(-0.57%) |
Jun 06, 2013 | 5.150 | 5.250 | 5.150 | 5.250 | 429,107 | +0.10(+1.94%) |
Jun 05, 2013 | 5.110 | 5.150 | 5.080 | 5.150 | 32,839 | -0.01(-0.19%) |
Jun 04, 2013 | 5.100 | 5.200 | 5.100 | 5.160 | 49,116 | +0.01(+0.19%) |